Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novaccess Global Inc (OP: XSNX )

0.0058 -0.0012 (-17.14%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 0.0102 0.0104 0.0099 0.0103 477,050 -0.00(-2.83%)
May 28, 2015 0.0102 0.0108 0.0100 0.0106 365,500 +0.00(+6.00%)
May 27, 2015 0.0099 0.0102 0.0099 0.0100 915,345 -0.00(-0.50%)
May 26, 2015 0.0095 0.0100 0.0095 0.0100 117,137 +0.00(+5.79%)
May 22, 2015 0.0095 0.0095 0.0095 0 -0.00(-5.00%)
May 21, 2015 0.0095 0.0100 0.0095 0.0100 38,101 +0.00(+1.01%)
May 20, 2015 0.0101 0.0102 0.0090 0.0099 877,643 -0.00(-8.33%)
May 19, 2015 0.0100 0.0108 0.0100 0.0108 86,623 -0.00(-0.92%)
May 18, 2015 0.0100 0.0109 0.0100 0.0109 244,483 +0.00(+9.00%)
May 15, 2015 0.0098 0.0109 0.0098 0.0100 860,300 -0.00(-5.66%)
May 14, 2015 0.0109 0.0110 0.0096 0.0106 515,930 -0.00(-2.75%)
May 13, 2015 0.0109 0.0109 0.0100 0.0109 1,232,817 +0.00(+3.81%)
May 12, 2015 0.0110 0.0110 0.0097 0.0105 695,500 +0.00(+0.00%)
May 11, 2015 0.0100 0.0109 0.0100 0.0105 207,975 +0.00(+0.00%)
May 08, 2015 0.0108 0.0114 0.0100 0.0105 641,741 -0.00(-2.51%)
May 07, 2015 0.0115 0.0115 0.0106 0.0108 143,298 -0.00(-6.35%)
May 06, 2015 0.0110 0.0115 0.0108 0.0115 724,693 +0.00(+4.55%)
May 05, 2015 0.0090 0.0110 0.0090 0.0110 560,338 -0.00(-0.90%)
May 04, 2015 0.0094 0.0111 0.0091 0.0111 2,288,581 +0.00(+0.91%)
May 01, 2015 0.0109 0.0110 0.0108 0.0110 297,656 +0.00(+1.85%)
Apr 30, 2015 0.0119 0.0119 0.0100 0.0108 2,254,841 -0.00(-1.82%)
Apr 29, 2015 0.0110 0.0120 0.0110 0.0110 1,013,914 -0.00(-8.33%)
Apr 28, 2015 0.0115 0.0120 0.0105 0.0120 1,048,499 +0.00(+5.26%)
Apr 27, 2015 0.0120 0.0120 0.0100 0.0114 1,357,300 -0.00(-4.20%)
Apr 24, 2015 0.0120 0.0120 0.0111 0.0119 493,350 +0.00(+3.48%)
Apr 23, 2015 0.0118 0.0120 0.0115 0.0115 801,888 +0.00(+0.88%)
Apr 22, 2015 0.0118 0.0118 0.0096 0.0114 1,746,616 -0.00(-4.20%)
Apr 21, 2015 0.0122 0.0122 0.0109 0.0119 440,582 -0.00(-3.25%)
Apr 20, 2015 0.0128 0.0128 0.0106 0.0123 988,960 -0.00(-2.38%)
Apr 17, 2015 0.0095 0.0127 0.0095 0.0126 547,296 +0.00(+0.80%)
Apr 16, 2015 0.0125 0.0130 0.0091 0.0125 2,199,658 -0.00(-0.79%)
Apr 15, 2015 0.0125 0.0140 0.0118 0.0126 3,117,833 +0.00(+1.61%)
Apr 14, 2015 0.0111 0.0125 0.0111 0.0124 2,691,694 +0.00(+3.33%)
Apr 13, 2015 0.0120 0.0120 0.0118 0.0120 83,590 +0.00(+0.00%)
Apr 10, 2015 0.0120 0.0120 0.0110 0.0120 895,627 +0.00(+3.99%)
Apr 09, 2015 0.0115 0.0115 0.0111 0.0115 420,351 -0.00(-2.20%)
Apr 08, 2015 0.0110 0.0124 0.0110 0.0118 192,166 -0.00(-0.84%)
Apr 07, 2015 0.0120 0.0125 0.0110 0.0119 1,067,470 -0.00(-0.83%)
Apr 06, 2015 0.0120 0.0120 0.0117 0.0120 898,960 -0.00(-4.00%)
Apr 02, 2015 0.0125 0.0125 0.0125 0 +0.00(+0.81%)
Apr 01, 2015 0.0115 0.0124 0.0115 0.0124 295,240 -0.00(-0.80%)
Mar 31, 2015 0.0124 0.0125 0.0117 0.0125 421,700 +0.00(+0.00%)
Mar 30, 2015 0.0130 0.0145 0.0120 0.0125 4,869,847 -0.00(-13.19%)
Mar 27, 2015 0.0139 0.0150 0.0120 0.0144 2,903,750 +0.00(+0.00%)
Mar 26, 2015 0.0157 0.0160 0.0120 0.0144 5,243,153 +0.00(+1.41%)
Mar 25, 2015 0.0141 0.0160 0.0141 0.0142 892,581 -0.00(-3.40%)
Mar 24, 2015 0.0141 0.0159 0.0125 0.0147 4,292,600 -0.00(-8.13%)
Mar 23, 2015 0.0140 0.0162 0.0140 0.0160 1,788,949 -0.00(-1.23%)
Mar 20, 2015 0.0139 0.0165 0.0115 0.0162 9,094,744 +0.00(+8.00%)
Mar 19, 2015 0.0149 0.0150 0.0139 0.0150 1,608,378 -0.00(-5.66%)
Mar 18, 2015 0.0164 0.0164 0.0140 0.0159 1,668,888 -0.00(-3.05%)
Mar 17, 2015 0.0142 0.0169 0.0141 0.0164 913,552 +0.00(+11.56%)
Mar 16, 2015 0.0185 0.0190 0.0140 0.0147 3,076,100 -0.00(-20.54%)
Mar 13, 2015 0.0155 0.0188 0.0114 0.0185 10,153,538 +0.00(+10.12%)
Mar 12, 2015 0.0180 0.0185 0.0128 0.0168 4,938,468 -0.00(-9.19%)
Mar 11, 2015 0.0175 0.0189 0.0140 0.0185 5,261,037 +0.00(+5.71%)
Mar 10, 2015 0.0170 0.0180 0.0161 0.0175 1,135,437 -0.00(-6.32%)
Mar 09, 2015 0.0144 0.0189 0.0125 0.0187 9,739,597 +0.00(+18.98%)
Mar 06, 2015 0.0159 0.0159 0.0124 0.0157 4,324,747 -0.00(-1.88%)
Mar 05, 2015 0.0160 0.0168 0.0146 0.0160 1,275,990 -0.00(-0.44%)
Mar 04, 2015 0.0170 0.0123 0.0161 4,322,364 +0.00(+15.61%)
Mar 03, 2015 0.0139 0.0140 0.0133 0.0139 237,554 -0.00(-7.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.